Skip to main content

High Yield Corp Bond Ishares Iboxx $ ETF (NY: HYG )

80.15 +0.23 (+0.29%)
Streaming Delayed Price Updated: 3:25 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 62.01 62.10 61.77 61.78 24,589,446 -0.15(-0.23%)
Jun 28, 2018 61.98 62.02 61.84 61.93 19,044,588 -0.17(-0.28%)
Jun 27, 2018 62.20 62.24 62.06 62.10 18,066,626 -0.13(-0.21%)
Jun 26, 2018 62.24 62.25 62.16 62.23 10,333,684 -0.01(-0.01%)
Jun 25, 2018 62.28 62.31 62.18 62.24 19,245,714 -0.15(-0.23%)
Jun 22, 2018 62.48 62.51 62.36 62.38 10,721,112 +0.01(+0.01%)
Jun 21, 2018 62.50 62.50 62.35 62.38 11,199,407 -0.13(-0.21%)
Jun 20, 2018 62.51 62.54 62.47 62.51 14,353,477 +0.07(+0.10%)
Jun 19, 2018 62.41 62.47 62.35 62.44 17,273,420 -0.09(-0.14%)
Jun 18, 2018 62.49 62.54 62.43 62.53 15,853,362 -0.01(-0.01%)
Jun 15, 2018 62.57 62.57 62.54 22,452,194 -0.04(-0.06%)
Jun 14, 2018 62.51 62.59 62.47 62.57 19,216,658 +0.18(+0.29%)
Jun 13, 2018 62.38 62.49 62.33 62.39 13,714,757 +0.02(+0.03%)
Jun 12, 2018 62.33 62.42 62.28 62.37 17,120,892 +0.05(+0.08%)
Jun 11, 2018 62.23 62.34 62.22 62.32 14,362,373 +0.12(+0.19%)
Jun 08, 2018 62.16 62.25 62.14 62.20 13,473,646 -0.04(-0.06%)
Jun 07, 2018 62.18 62.28 62.15 62.24 18,955,150 +0.02(+0.04%)
Jun 06, 2018 62.24 62.22 9,530,913 +0.15(+0.25%)
Jun 05, 2018 61.99 62.10 61.94 62.06 14,616,838 +0.07(+0.12%)
Jun 04, 2018 61.92 62.02 61.89 61.99 13,538,255 +0.13(+0.21%)
Jun 01, 2018 61.83 61.89 61.80 61.86 17,752,416 +0.14(+0.23%)
May 31, 2018 61.80 61.81 61.71 61.72 24,057,692 -0.06(-0.09%)
May 30, 2018 61.66 61.80 61.66 61.78 20,950,638 +0.19(+0.31%)
May 29, 2018 61.71 61.73 61.56 61.59 18,702,524 -0.26(-0.42%)
May 25, 2018 61.85 61.85 61.85 0 -0.10(-0.16%)
May 24, 2018 61.82 61.97 61.82 61.95 17,248,238 +0.04(+0.06%)
May 23, 2018 61.79 61.92 61.73 61.92 18,056,802 +0.05(+0.08%)
May 22, 2018 61.85 61.90 61.81 61.86 8,605,380 +0.04(+0.07%)
May 21, 2018 61.73 61.86 61.73 61.82 9,683,853 +0.09(+0.14%)
May 18, 2018 61.70 61.78 61.68 61.73 19,701,012 -0.07(-0.11%)
May 17, 2018 61.69 61.85 61.69 61.80 18,257,838 +0.04(+0.06%)
May 16, 2018 61.71 61.79 61.65 61.76 18,022,502 +0.08(+0.13%)
May 15, 2018 61.85 61.88 61.64 61.68 27,678,902 -0.30(-0.49%)
May 14, 2018 61.97 62.03 61.86 61.99 20,329,242 +0.01(+0.02%)
May 11, 2018 61.99 62.05 61.90 61.97 11,765,441 -0.02(-0.04%)
May 10, 2018 61.86 62.02 61.84 61.99 18,503,312 +0.18(+0.29%)
May 09, 2018 61.70 61.84 61.69 61.81 14,492,157 +0.10(+0.16%)
May 08, 2018 61.77 61.79 61.67 61.71 18,942,682 -0.09(-0.15%)
May 07, 2018 61.76 61.83 61.73 61.81 31,905,238 +0.06(+0.09%)
May 04, 2018 61.60 61.77 61.56 61.75 20,559,370 +0.04(+0.07%)
May 03, 2018 61.73 61.73 61.60 61.71 29,916,358 -0.01(-0.01%)
May 02, 2018 61.73 61.84 61.67 61.71 16,678,858 -0.02(-0.04%)
May 01, 2018 61.65 61.73 61.58 61.73 25,879,062 +0.05(+0.07%)
Apr 30, 2018 61.69 61.80 61.68 61.69 17,327,712 -0.04(-0.07%)
Apr 27, 2018 61.81 61.85 61.62 61.73 9,744,993 -0.03(-0.05%)
Apr 26, 2018 61.60 61.80 61.56 61.76 24,283,184 +0.22(+0.35%)
Apr 25, 2018 61.48 61.57 61.36 61.55 20,947,234 +0.01(+0.01%)
Apr 24, 2018 61.68 61.74 61.46 61.54 24,829,080 -0.12(-0.20%)
Apr 23, 2018 61.78 61.79 61.60 61.66 22,187,478 -0.17(-0.27%)
Apr 20, 2018 61.94 61.97 61.81 61.83 24,580,178 -0.15(-0.24%)
Apr 19, 2018 62.06 62.08 61.90 61.98 26,875,268 -0.19(-0.31%)
Apr 18, 2018 62.28 62.30 62.15 62.17 19,095,674 -0.06(-0.10%)
Apr 17, 2018 62.30 62.38 62.21 62.24 21,640,790 +0.03(+0.05%)
Apr 16, 2018 62.19 62.27 62.11 62.21 14,978,005 +0.09(+0.15%)
Apr 13, 2018 62.12 62.20 62.08 62.11 22,524,090 +0.04(+0.06%)
Apr 12, 2018 61.93 62.09 61.88 62.08 32,913,704 +0.22(+0.36%)
Apr 11, 2018 61.81 61.91 61.77 61.85 10,663,034 +0.02(+0.03%)
Apr 10, 2018 61.69 61.86 61.67 61.83 15,963,527 +0.22(+0.36%)
Apr 09, 2018 61.51 61.62 61.48 61.61 12,563,065 +0.23(+0.38%)
Apr 06, 2018 61.48 61.55 61.31 61.38 17,616,508 -0.14(-0.22%)
Apr 05, 2018 61.49 61.60 61.48 61.52 14,074,164 +0.05(+0.08%)
Apr 04, 2018 61.11 61.50 61.11 61.47 13,443,796 +0.14(+0.22%)
Apr 03, 2018 61.26 61.34 61.11 61.33 18,051,688 +0.17(+0.28%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.